Stockscreener 앱 받기
0.79
1.31%
-0.0105
시간 외 거래:
.79
Ess Tech Inc 주식 (GWH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $0.8498 | $0.7818 | $0.068 | 206,549.0 | -1.31% |
| 2026-06-16 | $0.84 | $0.7801 | $0.0599 | 376,747.0 | +0.06% |
| 2026-06-15 | $0.8665 | $0.721 | $0.1455 | 725,285.0 | -3.25% |
| 2026-06-12 | $0.8864 | $0.8124 | $0.074 | 288,242.0 | -5.32% |
| 2026-06-11 | $0.8734 | $0.8109 | $0.0625 | 375,135.0 | +3.85% |
| 2026-06-10 | $0.8799 | $0.78 | $0.0999 | 586,314.0 | +0.00% |
| 2026-06-09 | $0.9105 | $0.81 | $0.1005 | 456,524.0 | -1.89% |
| 2026-06-08 | $0.907 | $0.8301 | $0.0769 | 431,819.0 | -5.44% |
| 2026-06-05 | $1.01 | $0.898 | $0.112 | 1,035,727.0 | -10.25% |
| 2026-06-04 | $1.08 | $0.92 | $0.16 | 681,962.0 | +9.78% |
| 2026-06-03 | $1.02 | $0.89 | $0.13 | 643,268.0 | -6.12% |
| 2026-06-02 | $1.02 | $0.98 | $0.04 | 362,677.0 | -3.92% |
| 2026-06-01 | $1.07 | $1.01 | $0.055 | 546,592.0 | +0.99% |
| 2026-05-29 | $1.04 | $0.951 | $0.089 | 412,600.0 | +1.00% |
| 2026-05-28 | $1.03 | $0.94 | $0.09 | 384,044.0 | +1.62% |
| 2026-05-27 | $1.05 | $0.917 | $0.133 | 720,709.0 | -2.56% |
| 2026-05-26 | $1.11 | $1.01 | $0.0998 | 1,862,518.0 | +5.48% |
| 2026-05-22 | $0.97 | $0.9096 | $0.0604 | 300,849.0 | +3.86% |
| 2026-05-21 | $0.9788 | $0.9012 | $0.0776 | 354,727.0 | +2.32% |
| 2026-05-20 | $0.91 | $0.854 | $0.056 | 237,341.0 | +4.77% |
| 2026-05-19 | $0.8899 | $0.84 | $0.0499 | 293,554.0 | +0.00% |
Ess Tech Inc 주식 (GWH) 연도별 가격 이력
이 심층 분석에서는 Ess Tech Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GWH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ess Tech Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ess Tech Inc 주식 (GWH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $1.08 | $0.721 | $0.359 | 6,923,390.0 | -21.78% |
| 2026-05 | $1.19 | $0.5653 | $0.6247 | 22,167,094.0 | -8.18% |
| 2026-04 | $1.24 | $1.01 | $0.23 | 8,307,313.0 | -5.98% |
| 2026-03 | $1.61 | $1.09 | $0.52 | 13,906,932.0 | -26.42% |
| 2026-02 | $1.79 | $1.38 | $0.41 | 7,236,412.0 | -9.14% |
| 2026-01 | $2.15 | $1.50 | $0.65 | 12,341,061.0 | -6.91% |
Ess Tech Inc 주식 (GWH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.77 | $1.73 | $1.04 | 8,706,519.0 | -33.45% |
| 2025-11 | $4.75 | $2.24 | $2.51 | 12,773,113.0 | -33.41% |
| 2025-10 | $13.87 | $1.45 | $12.42 | 543,694,898.0 | +171.71% |
| 2025-09 | $1.86 | $1.22 | $0.6362 | 4,756,253.0 | +4.83% |
| 2025-08 | $1.95 | $1.36 | $0.59 | 3,680,085.0 | -23.68% |
| 2025-07 | $2.65 | $1.24 | $1.41 | 9,464,342.0 | +42.86% |
| 2025-06 | $1.62 | $0.95 | $0.67 | 7,269,904.0 | -21.76% |
| 2025-05 | $3.18 | $0.7601 | $2.42 | 42,147,554.0 | -24.11% |
| 2025-04 | $3.05 | $1.96 | $1.09 | 1,050,402.0 | -31.29% |
| 2025-03 | $3.73 | $2.95 | $0.78 | 939,464.0 | -9.70% |
| 2025-02 | $5.80 | $3.40 | $2.40 | 1,887,054.0 | -34.48% |
| 2025-01 | $6.87 | $4.91 | $1.96 | 1,335,725.0 | -6.29% |
Ess Tech Inc 주식 (GWH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.63 | $4.35 | $2.28 | 1,871,597.0 | -1.92% |
| 2024-11 | $10.12 | $4.68 | $5.44 | 2,504,536.0 | -16.42% |
| 2024-10 | $8.74 | $5.92 | $2.82 | 1,497,021.0 | +18.51% |
| 2024-09 | $7.40 | $5.20 | $2.20 | 1,584,103.0 | -15.62% |
| 2024-08 | $11.30 | $5.71 | $5.59 | 2,040,167.7 | -33.26% |
| 2024-07 | $14.10 | $10.66 | $3.44 | 1,097,982.4 | -8.52% |
| 2024-06 | $13.65 | $10.36 | $3.29 | 1,628,876.5 | +9.73% |
| 2024-05 | $14.10 | $10.65 | $3.45 | 1,039,609.3 | -1.13% |
| 2024-04 | $12.00 | $9.75 | $2.25 | 871,078.9 | +4.23% |
| 2024-03 | $14.10 | $9.17 | $4.93 | 1,619,043.4 | -16.73% |
| 2024-02 | $16.50 | $11.85 | $4.65 | 1,167,812.5 | -15.67% |
| 2024-01 | $17.70 | $13.50 | $4.20 | 1,192,340.5 | -9.65% |
2.21%
0.43%
자본화:
|
볼륨(24시간):